KissMeData/260870/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,202100,421463550,38100,38100,38100,38100,57
20230914,202000,421463550,38100,38100,38100,38100,0
20230914,201900,421463550,38100,38100,38100,38100,0
20230914,201800,421463550,38100,38100,38100,38100,0
20230914,201700,421463550,38100,38100,38100,38100,0
20230914,201600,421463550,38100,38100,38100,38100,0
20230914,201500,421463550,38100,38100,38100,38100,0
20230914,201400,421463550,38100,38100,38100,38100,0
20230914,201300,421463550,38100,38100,38100,38100,0
20230914,201200,421463550,38100,38100,38100,38100,0
20230914,201100,421463550,38100,38100,38100,38100,0
20230914,201000,421463550,38100,38100,38100,38100,0
20230914,200900,421463550,38100,38100,38100,38100,0
20230914,200800,421463550,38100,38100,38100,38100,0
20230914,200700,421463550,38100,38100,38100,38100,0
20230914,200600,421463550,38100,38100,38100,38100,0
20230914,200500,421463550,38100,38100,38100,38100,0
20230914,200400,421463550,38100,38100,38100,38100,0
20230914,200300,421463550,38100,38100,38100,38100,0
20230914,200200,421463550,38100,38100,38100,38100,0
20230914,200100,421463550,38100,38100,38100,38100,0
20230914,200000,421463550,38100,38100,38100,38100,0
20230914,195900,421463550,38100,38100,38100,38100,0
20230914,195800,421463550,38100,38100,38100,38100,0
20230914,195700,421463550,38100,38100,38100,38100,0
20230914,195600,421463550,38100,38100,38100,38100,0
20230914,195500,421463550,38100,38100,38100,38100,0
20230914,195400,421463550,38100,38100,38100,38100,0
20230914,195300,421463550,38100,38100,38100,38100,0
20230914,195200,421463550,38100,38100,38100,38100,0
20230914,195100,421463550,38100,38100,38100,38100,57
20230914,195000,421463550,38100,38100,38100,38100,0
20230914,194900,421463550,38100,38100,38100,38100,0
20230914,194800,421463550,38100,38100,38100,38100,0
20230914,194700,421463550,38100,38100,38100,38100,0
20230914,194600,421463550,38100,38100,38100,38100,0
20230914,194500,421463550,38100,38100,38100,38100,0
20230914,194400,421463550,38100,38100,38100,38100,0
20230914,194300,421463550,38100,38100,38100,38100,0
20230914,194200,421463550,38100,38100,38100,38100,0
20230914,194100,421463550,38100,38100,38100,38100,0
20230914,194000,421463550,38100,38100,38100,38100,0
20230914,193900,421463550,38100,38100,38100,38100,0
20230914,193800,421463550,38100,38100,38100,38100,0
20230914,193700,421463550,38100,38100,38100,38100,0
20230914,193600,421463550,38100,38100,38100,38100,0
20230914,193500,421463550,38100,38100,38100,38100,0
20230914,193400,421463550,38100,38100,38100,38100,0
20230914,193300,421463550,38100,38100,38100,38100,0
20230914,193200,421463550,38100,38100,38100,38100,0
20230914,193100,421463550,38100,38100,38100,38100,0
20230914,193000,421463550,38100,38100,38100,38100,0
20230914,192900,421463550,38100,38100,38100,38100,0
20230914,192800,421463550,38100,38100,38100,38100,0
20230914,192700,421463550,38100,38100,38100,38100,0
20230914,192600,421463550,38100,38100,38100,38100,0
20230914,192500,421463550,38100,38100,38100,38100,0
20230914,192400,421463550,38100,38100,38100,38100,0
20230914,192300,421463550,38100,38100,38100,38100,0
20230914,192200,421463550,38100,38100,38100,38100,0
20230914,192100,421463550,38100,38100,38100,38100,57
20230914,192000,421463550,38100,38100,38100,38100,0
20230914,191900,421463550,38100,38100,38100,38100,0
20230914,191800,421463550,38100,38100,38100,38100,0
20230914,191700,421463550,38100,38100,38100,38100,0
20230914,191600,421463550,38100,38100,38100,38100,0
20230914,191500,421463550,38100,38100,38100,38100,0
20230914,191400,421463550,38100,38100,38100,38100,0
20230914,191300,421463550,38100,38100,38100,38100,0
20230914,191200,421463550,38100,38100,38100,38100,0
20230914,191100,421463550,38100,38100,38100,38100,0
20230914,191000,421463550,38100,38100,38100,38100,0
20230914,190900,421463550,38100,38100,38100,38100,0
20230914,190800,421463550,38100,38100,38100,38100,0
20230914,190700,421463550,38100,38100,38100,38100,0
20230914,190600,421463550,38100,38100,38100,38100,0
20230914,190500,421463550,38100,38100,38100,38100,0
20230914,190400,421463550,38100,38100,38100,38100,0
20230914,190300,421463550,38100,38100,38100,38100,0
20230914,190200,421463550,38100,38100,38100,38100,0
20230914,190100,421463550,38100,38100,38100,38100,0
20230914,190000,421463550,38100,38100,38100,38100,0
20230914,185900,421463550,38100,38100,38100,38100,0
20230914,185800,421463550,38100,38100,38100,38100,0
20230914,185700,421463550,38100,38100,38100,38100,0
20230914,185600,421463550,38100,38100,38100,38100,0
20230914,185500,421463550,38100,38100,38100,38100,0
20230914,185400,421463550,38100,38100,38100,38100,0
20230914,185300,421463550,38100,38100,38100,38100,0
20230914,185200,421463550,38100,38100,38100,38100,0
20230914,185100,421463550,38100,38100,38100,38100,57
20230914,185000,421463550,38100,38100,38100,38100,0
20230914,184900,421463550,38100,38100,38100,38100,0
20230914,184800,421463550,38100,38100,38100,38100,0
20230914,184700,421463550,38100,38100,38100,38100,0
20230914,184600,421463550,38100,38100,38100,38100,0
20230914,184500,421463550,38100,38100,38100,38100,0
20230914,184400,421463550,38100,38100,38100,38100,0
20230914,184300,421463550,38100,38100,38100,38100,0
20230914,184200,421463550,38100,38100,38100,38100,0
20230914,184100,421463550,38100,38100,38100,38100,0
20230914,184000,421463550,38100,38100,38100,38100,0
20230914,183900,421463550,38100,38100,38100,38100,0
20230914,183800,421463550,38100,38100,38100,38100,0
20230914,183700,421463550,38100,38100,38100,38100,0
20230914,183600,421463550,38100,38100,38100,38100,0
20230914,183500,421463550,38100,38100,38100,38100,0
20230914,183400,421463550,38100,38100,38100,38100,0
20230914,183300,421463550,38100,38100,38100,38100,0
20230914,183200,421463550,38100,38100,38100,38100,0
20230914,183100,421463550,38100,38100,38100,38100,0
20230914,183000,421463550,38100,38100,38100,38100,0
20230914,182900,421463550,38100,38100,38100,38100,0
20230914,182800,421463550,38100,38100,38100,38100,0
20230914,182700,421463550,38100,38100,38100,38100,0
20230914,182600,421463550,38100,38100,38100,38100,0
20230914,182500,421463550,38100,38100,38100,38100,0
20230914,182400,421463550,38100,38100,38100,38100,0
20230914,182300,421463550,38100,38100,38100,38100,0
20230914,182200,421463550,38100,38100,38100,38100,0
20230914,182100,421463550,38100,38100,38100,38100,57
20230914,182000,421463550,38100,38100,38100,38100,0
20230914,181900,421463550,38100,38100,38100,38100,0
20230914,181800,421463550,38100,38100,38100,38100,0
20230914,181700,421463550,38100,38100,38100,38100,0
20230914,181600,421463550,38100,38100,38100,38100,0
20230914,181500,421463550,38100,38100,38100,38100,0
20230914,181400,421463550,38100,38100,38100,38100,0
20230914,181300,421463550,38100,38100,38100,38100,0
20230914,181200,421463550,38100,38100,38100,38100,0
20230914,181100,421463550,38100,38100,38100,38100,0
20230914,181000,421463550,38100,38100,38100,38100,0
20230914,180900,421463550,38100,38100,38100,38100,0
20230914,180800,421463550,38100,38100,38100,38100,0
20230914,180700,421463550,38100,38100,38100,38100,0
20230914,180600,421463550,38100,38100,38100,38100,0
20230914,180500,421463550,38100,38100,38100,38100,0
20230914,180400,421463550,38100,38100,38100,38100,0
20230914,180300,421463550,38100,38100,38100,38100,0
20230914,180200,421463550,38100,38100,38100,38100,0
20230914,180100,421463550,38100,38100,38100,38100,0
20230914,180000,421463550,38100,38100,38100,38100,0
20230914,175900,421463550,38100,38100,38100,38100,0
20230914,175800,421463550,38100,38100,38100,38100,0
20230914,175700,421463550,38100,38100,38100,38100,0
20230914,175600,421463550,38100,38100,38100,38100,0
20230914,175500,421463550,38100,38100,38100,38100,0
20230914,175400,421463550,38100,38100,38100,38100,0
20230914,175300,421463550,38100,38100,38100,38100,0
20230914,175200,421463550,38100,38100,38100,38100,0
20230914,175100,421463550,38100,38100,38100,38100,57
20230914,175000,421463550,38100,38100,38100,38100,0
20230914,174900,421463550,38100,38100,38100,38100,0
20230914,174800,421463550,38100,38100,38100,38100,0
20230914,174700,421463550,38100,38100,38100,38100,0
20230914,174600,421463550,38100,38100,38100,38100,0
20230914,174500,421463550,38100,38100,38100,38100,0
20230914,174400,421463550,38100,38100,38100,38100,0
20230914,174300,421463550,38100,38100,38100,38100,0
20230914,174200,421463550,38100,38100,38100,38100,0
20230914,174100,421463550,38100,38100,38100,38100,0
20230914,174000,421463550,38100,38100,38100,38100,0
20230914,173900,421463550,38100,38100,38100,38100,0
20230914,173800,421463550,38100,38100,38100,38100,0
20230914,173700,421463550,38100,38100,38100,38100,0
20230914,173600,421463550,38100,38100,38100,38100,0
20230914,173500,421463550,38100,38100,38100,38100,0
20230914,173400,421463550,38100,38100,38100,38100,0
20230914,173300,421463550,38100,38100,38100,38100,0
20230914,173200,421463550,38100,38100,38100,38100,0
20230914,173100,421463550,38100,38100,38100,38100,0
20230914,173000,421463550,38100,38100,38100,38100,0
20230914,172900,421463550,38100,38100,38100,38100,0
20230914,172800,421463550,38100,38100,38100,38100,0
20230914,172700,421463550,38100,38100,38100,38100,0
20230914,172600,421463550,38100,38100,38100,38100,0
20230914,172500,421463550,38100,38100,38100,38100,0
20230914,172400,421463550,38100,38100,38100,38100,0
20230914,172300,421463550,38100,38100,38100,38100,0
20230914,172200,421463550,38100,38100,38100,38100,0
20230914,172100,421463550,38100,38100,38100,38100,57
20230914,172000,421463550,38100,38100,38100,38100,0
20230914,171900,421463550,38100,38100,38100,38100,0
20230914,171800,421463550,38100,38100,38100,38100,0
20230914,171700,421463550,38100,38100,38100,38100,0
20230914,171600,421463550,38100,38100,38100,38100,0
20230914,171500,421463550,38100,38100,38100,38100,0
20230914,171400,421463550,38100,38100,38100,38100,0
20230914,171300,421463550,38100,38100,38100,38100,0
20230914,171200,421463550,38100,38100,38100,38100,0
20230914,171100,421463550,38100,38100,38100,38100,0
20230914,171000,421463550,38100,38100,38100,38100,0
20230914,170900,421463550,38100,38100,38100,38100,0
20230914,170800,421463550,38100,38100,38100,38100,0
20230914,170700,421463550,38100,38100,38100,38100,0
20230914,170600,421463550,38100,38100,38100,38100,0
20230914,170500,421463550,38100,38100,38100,38100,0
20230914,170400,421463550,38100,38100,38100,38100,0
20230914,170300,421463550,38100,38100,38100,38100,0
20230914,170200,421463550,38100,38100,38100,38100,0
20230914,170100,421463550,38100,38100,38100,38100,0
20230914,170000,421463550,38100,38100,38100,38100,0
20230914,165900,421463550,38100,38100,38100,38100,0
20230914,165800,421463550,38100,38100,38100,38100,0
20230914,165700,421463550,38100,38100,38100,38100,0
20230914,165600,421463550,38100,38100,38100,38100,0
20230914,165500,421463550,38100,38100,38100,38100,0
20230914,165400,421463550,38100,38100,38100,38100,0
20230914,165300,421463550,38100,38100,38100,38100,0
20230914,165200,421463550,38100,38100,38100,38100,0
20230914,165100,421463550,38100,38100,38100,38100,57
20230914,165000,421463550,38100,38100,38100,38100,0
20230914,164900,421463550,38100,38100,38100,38100,0
20230914,164800,421463550,38100,38100,38100,38100,0
20230914,164700,421463550,38100,38100,38100,38100,0
20230914,164600,421463550,38100,38100,38100,38100,0
20230914,164500,421463550,38100,38100,38100,38100,0
20230914,164400,421463550,38100,38100,38100,38100,0
20230914,164300,421463550,38100,38100,38100,38100,0
20230914,164200,421463550,38100,38100,38100,38100,0
20230914,164100,421463550,38100,38100,38100,38100,0
20230914,164000,421463550,38100,38100,38100,38100,0
20230914,163900,421463550,38100,38100,38100,38100,0
20230914,163800,421463550,38100,38100,38100,38100,0
20230914,163700,421463550,38100,38100,38100,38100,0
20230914,163600,421463550,38100,38100,38100,38100,0
20230914,163500,421463550,38100,38100,38100,38100,0
20230914,163400,421463550,38100,38100,38100,38100,0
20230914,163300,421463550,38100,38100,38100,38100,0
20230914,163200,421463550,38100,38100,38100,38100,0
20230914,163100,421463550,38100,38100,38100,38100,0
20230914,163000,421463550,38100,38100,38100,38100,0
20230914,162900,421463550,38100,38100,38100,38100,0
20230914,162800,421463550,38100,38100,38100,38100,0
20230914,162700,421463550,38100,38100,38100,38100,0
20230914,162600,421463550,38100,38100,38100,38100,0
20230914,162500,421463550,38100,38100,38100,38100,0
20230914,162400,421463550,38100,38100,38100,38100,0
20230914,162300,421463550,38100,38100,38100,38100,0
20230914,162200,421463550,38100,38100,38100,38100,0
20230914,162100,421463550,38100,38100,38100,38100,57
20230914,162000,421463550,38100,38100,38100,38100,0
20230914,161900,421463550,38100,38100,38100,38100,0
20230914,161800,421463550,38100,38100,38100,38100,0
20230914,161700,421463550,38100,38100,38100,38100,0
20230914,161600,421463550,38100,38100,38100,38100,0
20230914,161500,421463550,38100,38100,38100,38100,0
20230914,161400,421463550,38100,38100,38100,38100,0
20230914,161300,421463550,38100,38100,38100,38100,0
20230914,161200,421463550,38100,38100,38100,38100,0
20230914,161100,421463550,38100,38100,38100,38100,0
20230914,161000,421463550,38100,38100,38100,38100,0
20230914,160900,421463550,38100,38100,38100,38100,0
20230914,160800,421463550,38100,38100,38100,38100,0
20230914,160700,421463550,38100,38100,38100,38100,0
20230914,160600,421463550,38100,38100,38100,38100,0
20230914,160500,421463550,38100,38100,38100,38100,0
20230914,160400,421463550,38100,38100,38100,38100,0
20230914,160300,421463550,38100,38100,38100,38100,0
20230914,160200,421463550,38100,38100,38100,38100,0
20230914,160100,421463550,38100,38100,38100,38100,0
20230914,160000,421463550,38100,38100,38100,38100,0
20230914,155900,421463550,38100,38100,38100,38100,0
20230914,155800,421463550,38100,38100,38100,38100,0
20230914,155700,421463550,38100,38100,38100,38100,0
20230914,155600,421463550,38100,38100,38100,38100,0
20230914,155500,421463550,38100,38100,38100,38100,0
20230914,155400,421463550,38100,38100,38100,38100,0
20230914,155300,421463550,38100,38100,38100,38100,0
20230914,155200,421463550,38100,38100,38100,38100,0
20230914,155100,421463550,38100,38100,38100,38100,57
20230914,155000,421463550,38100,38100,38100,38100,0
20230914,154900,421463550,38100,38100,38100,38100,0
20230914,154800,421463550,38100,38100,38100,38100,0
20230914,154700,421463550,38100,38100,38100,38100,0
20230914,154600,421463550,38100,38100,38100,38100,0
20230914,154500,421463550,38100,38100,38100,38100,0
20230914,154400,421463550,38100,38100,38100,38100,0
20230914,154300,421463550,38100,38100,38100,38100,0
20230914,154200,421463550,38100,38100,38100,38100,0
20230914,154100,421463550,38100,38100,38100,38100,0
20230914,154000,421463550,38100,38100,38100,38100,0
20230914,153900,421463550,38100,38100,38100,38100,0
20230914,153800,421463550,38100,38100,38100,38100,0
20230914,153700,421463550,38100,38100,38100,38100,0
20230914,153600,421463550,38100,38100,38100,38100,0
20230914,153500,421463550,38100,38100,38100,38100,0
20230914,153400,421463550,38100,38100,38100,38100,0
20230914,153300,421463550,38100,38100,38100,38100,0
20230914,153200,421463550,38100,38100,38100,38100,0
20230914,153100,421463550,38100,38100,38100,38100,0
20230914,153000,421463550,38100,38100,38100,38100,57
20230914,152900,419291850,38050,38050,38050,38050,0
20230914,152800,419291850,38050,38050,38050,38050,0
20230914,152700,419291850,38050,38050,38050,38050,0
20230914,152600,419291850,38050,38050,38050,38050,0
20230914,152500,419291850,38050,38050,38050,38050,0
20230914,152400,419291850,38050,38050,38050,38050,0
20230914,152300,419291850,38050,38050,38050,38050,0
20230914,152200,419291850,38050,38050,38050,38050,0
20230914,152100,419291850,38050,38050,38050,38050,0
20230914,152000,419291850,38050,38050,38050,38050,0
20230914,151900,419291850,38050,38050,38100,38050,23
20230914,151800,418416650,38050,38050,38050,38050,3
20230914,151700,418302500,38100,38050,38100,38050,7
20230914,151600,418036100,38050,38050,38050,38050,0
20230914,151500,418036100,38050,38050,38050,38050,35
20230914,151400,416704350,38100,38000,38100,38000,97
20230914,151300,413014500,38050,38050,38050,38050,2
20230914,151200,412938400,38050,38000,38050,38000,18
20230914,151100,412254350,38000,38000,38000,38000,10
20230914,151000,411874350,38000,38000,38000,38000,0
20230914,150900,411874350,38000,38000,38000,38000,0
20230914,150800,411874350,38000,38000,38000,38000,5
20230914,150700,411684350,38000,38000,38000,38000,0
20230914,150600,411684350,38000,38000,38000,38000,0
20230914,150500,411684350,38000,38000,38000,38000,0
20230914,150400,411684350,38000,38000,38000,38000,0
20230914,150300,411684350,38000,38000,38000,38000,5
20230914,150200,411494350,38000,38000,38000,38000,0
20230914,150100,411494350,38000,38000,38000,38000,22
20230914,150000,410658350,38000,38000,38000,38000,0
20230914,145900,410658350,38000,38000,38000,38000,0
20230914,145800,410658350,38000,38000,38000,38000,0
20230914,145700,410658350,38000,38000,38000,38000,0
20230914,145600,410658350,38000,38000,38000,38000,1
20230914,145500,410620350,38000,38000,38000,38000,0
20230914,145400,410620350,38000,38000,38000,38000,38
20230914,145300,409176350,38000,38000,38000,38000,0
20230914,145200,409176350,38000,38000,38000,38000,0
20230914,145100,409176350,38000,38000,38000,38000,5
20230914,145000,408986350,38000,38000,38000,38000,0
20230914,144900,408986350,38000,38000,38000,38000,0
20230914,144800,408986350,38000,38000,38000,38000,1
20230914,144700,408948350,38000,38000,38000,38000,32
20230914,144600,407732350,38000,38000,38000,38000,0
20230914,144500,407732350,38000,38000,38000,38000,0
20230914,144400,407732350,38000,38000,38000,38000,0
20230914,144300,407732350,38000,37900,38000,37900,128
20230914,144200,402881050,37900,37900,37900,37900,0
20230914,144100,402881050,37900,37900,37900,37900,1
20230914,144000,402843150,38000,38000,38000,38000,0
20230914,143900,402843150,38000,38000,38000,38000,2
20230914,143800,402767150,38000,38000,38000,38000,0
20230914,143700,402767150,38000,38000,38000,38000,0
20230914,143600,402767150,38000,38000,38000,38000,0
20230914,143500,402767150,38000,38000,38000,38000,1
20230914,143400,402729150,38050,38050,38050,38050,0
20230914,143300,402729150,38050,38050,38050,38050,0
20230914,143200,402729150,38050,38050,38050,38050,1
20230914,143100,402691100,38050,38100,38100,37550,94
20230914,143000,399159850,37550,37550,37550,37550,0
20230914,142900,399159850,37550,37550,37550,37550,13
20230914,142800,398671700,37600,37900,37900,37600,725
20230914,142700,371330350,38100,38100,38100,38100,0
20230914,142600,371330350,38100,38100,38100,38100,0
20230914,142500,371330350,38100,38100,38100,38100,0
20230914,142400,371330350,38100,38100,38100,38000,52
20230914,142300,369354150,38000,38000,38000,38000,13
20230914,142200,368860150,38100,38100,38100,38100,0
20230914,142100,368860150,38100,38100,38100,38100,14
20230914,142000,368326750,38100,38100,38100,38100,0
20230914,141900,368326750,38100,38100,38100,38100,0
20230914,141800,368326750,38100,38100,38100,38100,0
20230914,141700,368326750,38100,38100,38100,38100,0
20230914,141600,368326750,38100,38100,38100,38100,0
20230914,141500,368326750,38100,38100,38100,38100,0
20230914,141400,368326750,38100,38100,38100,38100,0
20230914,141300,368326750,38100,38100,38100,38100,0
20230914,141200,368326750,38100,38100,38100,38100,0
20230914,141100,368326750,38100,38100,38100,38100,0
20230914,141000,368326750,38100,38100,38100,38100,0
20230914,140900,368326750,38100,38100,38100,38100,0
20230914,140800,368326750,38100,38100,38100,38100,0
20230914,140700,368326750,38100,38100,38100,38100,0
20230914,140600,368326750,38100,38100,38100,38100,25
20230914,140500,367374250,38100,38100,38100,38100,0
20230914,140400,367374250,38100,38100,38100,38100,0
20230914,140300,367374250,38100,38100,38100,38100,0
20230914,140200,367374250,38100,38100,38100,38100,0
20230914,140100,367374250,38100,38100,38100,38100,0
20230914,140000,367374250,38100,38100,38100,38100,0
20230914,135900,367374250,38100,38100,38100,38100,0
20230914,135800,367374250,38100,38100,38100,38100,0
20230914,135700,367374250,38100,38100,38100,38100,0
20230914,135600,367374250,38100,38100,38100,38100,0
20230914,135500,367374250,38100,38100,38100,38100,0
20230914,135400,367374250,38100,38100,38100,38100,70
20230914,135300,364707250,38000,38000,38000,38000,0
20230914,135200,364707250,38000,38000,38000,38000,1
20230914,135100,364669250,38100,38100,38100,38100,0
20230914,135000,364669250,38100,38100,38100,38100,0
20230914,134900,364669250,38100,38100,38100,38100,19
20230914,134800,363945350,38100,38100,38100,38100,0
20230914,134700,363945350,38100,38100,38100,38100,0
20230914,134600,363945350,38100,38100,38100,38100,0
20230914,134500,363945350,38100,38100,38100,38100,2
20230914,134400,363869150,38100,38100,38100,38100,0
20230914,134300,363869150,38100,38100,38100,38100,1
20230914,134200,363831050,37700,37700,37700,37700,0
20230914,134100,363831050,37700,37700,37700,37700,340
20230914,134000,351013050,37700,37700,37700,37700,99
20230914,133900,347280750,37700,37800,37800,37700,61
20230914,133800,344980950,38150,38150,38150,38150,0
20230914,133700,344980950,38150,38150,38150,38150,0
20230914,133600,344980950,38150,38150,38150,38150,0
20230914,133500,344980950,38150,38150,38150,38150,0
20230914,133400,344980950,38150,38150,38150,38150,0
20230914,133300,344980950,38150,38150,38150,38150,0
20230914,133200,344980950,38150,38150,38150,38150,0
20230914,133100,344980950,38150,38150,38150,38150,0
20230914,133000,344980950,38150,38100,38150,38100,4
20230914,132900,344828500,37700,38000,38000,37700,100
20230914,132800,341055000,38100,38100,38100,38100,1
20230914,132700,341016900,38100,38100,38100,38100,1
20230914,132600,340978800,37700,37700,37700,37700,0
20230914,132500,340978800,37700,37700,37700,37700,0
20230914,132400,340978800,37700,37700,37700,37700,0
20230914,132300,340978800,37700,37700,37700,37700,0
20230914,132200,340978800,37700,37700,37700,37700,0
20230914,132100,340978800,37700,37700,37700,37700,5
20230914,132000,340790300,38150,38150,38150,38150,2
20230914,131900,340714000,38150,38150,38150,38150,0
20230914,131800,340714000,38150,38150,38150,38150,0
20230914,131700,340714000,38150,38150,38150,38150,0
20230914,131600,340714000,38150,38150,38150,38150,1
20230914,131500,340675850,37650,37650,37650,37650,0
20230914,131400,340675850,37650,37650,37650,37650,0
20230914,131300,340675850,37650,38000,38000,37650,20
20230914,131200,339922500,38150,38150,38150,38150,0
20230914,131100,339922500,38150,38150,38150,38150,50
20230914,131000,338015000,38100,38100,38100,38100,123
20230914,130900,333328700,38050,38050,38050,38050,1
20230914,130800,333290650,38050,38050,38050,38050,90
20230914,130700,329866150,38000,38000,38000,38000,0
20230914,130600,329866150,38000,38000,38000,38000,0
20230914,130500,329866150,38000,38000,38000,38000,50
20230914,130400,327966150,38000,38000,38000,38000,0
20230914,130300,327966150,38000,38000,38000,38000,0
20230914,130200,327966150,38000,38000,38000,38000,0
20230914,130100,327966150,38000,38000,38000,38000,0
20230914,130000,327966150,38000,38000,38000,38000,1
20230914,125900,327928150,38000,37900,38000,37900,7
20230914,125800,327662650,37900,37600,37900,37500,156
20230914,125700,321799850,37600,37600,37600,37600,0
20230914,125600,321799850,37600,37600,37600,37600,0
20230914,125500,321799850,37600,37600,37600,37600,10
20230914,125400,321423850,37600,37950,37950,37600,500
20230914,125300,302562750,38050,38050,38050,38050,0
20230914,125200,302562750,38050,38050,38050,38050,8
20230914,125100,302258350,38050,37950,38050,37950,18
20230914,125000,301575150,37950,37950,37950,37950,0
20230914,124900,301575150,37950,37950,37950,37950,3
20230914,124800,301461300,38000,38000,38000,38000,0
20230914,124700,301461300,38000,38000,38000,38000,0
20230914,124600,301461300,38000,38000,38000,38000,6
20230914,124500,301233300,38000,37900,38000,37900,64
20230914,124400,298803300,37900,37900,37900,37900,0
20230914,124300,298803300,37900,37900,37900,37900,0
20230914,124200,298803300,37900,37900,37900,37900,100
20230914,124100,295013300,37900,37900,37900,37900,100
20230914,124000,291223300,37900,37900,37900,37900,0
20230914,123900,291223300,37900,37900,37900,37900,0
20230914,123800,291223300,37900,37900,37900,37900,0
20230914,123700,291223300,37900,37900,37900,37900,0
20230914,123600,291223300,37900,37900,37900,37900,30
20230914,123500,290086300,38100,38100,38100,38100,0
20230914,123400,290086300,38100,38100,38100,38100,5
20230914,123300,289895800,37800,37800,37800,37800,0
20230914,123200,289895800,37800,37800,37800,37800,120
20230914,123100,285359800,37800,37800,37800,37800,0
20230914,123000,285359800,37800,37900,37900,37800,300
20230914,122900,274007350,37850,37850,37850,37850,0
20230914,122800,274007350,37850,37850,37850,37850,0
20230914,122700,274007350,37850,37850,37850,37850,0
20230914,122600,274007350,37850,37850,37850,37850,0
20230914,122500,274007350,37850,38050,38050,37850,400
20230914,122400,258842250,38100,38100,38100,38100,0
20230914,122300,258842250,38100,38100,38100,38100,0
20230914,122200,258842250,38100,38100,38100,38100,1
20230914,122100,258804150,38100,38000,38100,38000,52
20230914,122000,256825550,38150,38150,38150,38150,0
20230914,121900,256825550,38150,38150,38150,38150,0
20230914,121800,256825550,38150,38150,38150,38150,0
20230914,121700,256825550,38150,38150,38150,38150,0
20230914,121600,256825550,38150,38150,38150,38150,0
20230914,121500,256825550,38150,38150,38150,38150,4
20230914,121400,256672950,38150,38150,38150,38150,3
20230914,121300,256558500,38150,38150,38150,38150,26
20230914,121200,255566600,38150,38150,38150,38150,21
20230914,121100,254765450,38150,38150,38150,38150,0
20230914,121000,254765450,38150,38150,38150,38150,110
20230914,120900,250568950,38150,38150,38150,38150,0
20230914,120800,250568950,38150,38150,38150,38150,0
20230914,120700,250568950,38150,38150,38150,38150,0
20230914,120600,250568950,38150,38150,38150,38150,6
20230914,120500,250340050,38150,38150,38150,38150,61
20230914,120400,248012900,38050,38050,38050,38050,0
20230914,120300,248012900,38050,38050,38050,38050,0
20230914,120200,248012900,38050,38050,38050,38050,0
20230914,120100,248012900,38050,38050,38050,38050,0
20230914,120000,248012900,38050,38050,38050,38050,1
20230914,115900,247974850,38100,38100,38100,38100,1
20230914,115800,247936750,38150,38150,38150,38150,0
20230914,115700,247936750,38150,38150,38150,38150,0
20230914,115600,247936750,38150,38150,38150,38150,0
20230914,115500,247936750,38150,38150,38150,38150,0
20230914,115400,247936750,38150,38150,38150,38150,0
20230914,115300,247936750,38150,38150,38150,38150,0
20230914,115200,247936750,38150,38150,38150,38150,1
20230914,115100,247898600,37950,38100,38100,37950,279
20230914,115000,237289650,38150,38150,38150,38150,0
20230914,114900,237289650,38150,38150,38150,38150,0
20230914,114800,237289650,38150,38150,38150,38150,0
20230914,114700,237289650,38150,38150,38150,38150,3
20230914,114600,237175200,38150,38150,38150,38150,0
20230914,114500,237175200,38150,38150,38150,38150,0
20230914,114400,237175200,38150,38150,38150,38150,0
20230914,114300,237175200,38150,38150,38150,38150,0
20230914,114200,237175200,38150,38150,38150,38150,1
20230914,114100,237137050,38100,38100,38100,38100,0
20230914,114000,237137050,38100,38100,38100,38100,0
20230914,113900,237137050,38100,38100,38100,38100,0
20230914,113800,237137050,38100,38100,38100,38100,0
20230914,113700,237137050,38100,38100,38100,38100,0
20230914,113600,237137050,38100,38150,38150,38100,20
20230914,113500,236374500,38150,38150,38150,38150,20
20230914,113400,235611500,38150,38150,38150,38150,0
20230914,113300,235611500,38150,38150,38150,38150,0
20230914,113200,235611500,38150,38150,38150,38150,0
20230914,113100,235611500,38150,38150,38150,38150,6
20230914,113000,235382600,38150,38150,38150,38150,60
20230914,112900,233093600,38150,38150,38150,38150,0
20230914,112800,233093600,38150,38150,38150,38150,2
20230914,112700,233017300,38150,38150,38150,38150,0
20230914,112600,233017300,38150,38150,38150,38150,0
20230914,112500,233017300,38150,38150,38150,38150,2
20230914,112400,232941000,38150,38150,38150,38150,0
20230914,112300,232941000,38150,38150,38150,38150,30
20230914,112200,231796500,38150,38150,38150,38150,0
20230914,112100,231796500,38150,38150,38150,38150,1
20230914,112000,231758350,38150,38150,38150,38150,0
20230914,111900,231758350,38150,38150,38150,38150,1
20230914,111800,231720200,38150,38150,38150,38150,10
20230914,111700,231338700,38150,38150,38150,38150,10
20230914,111600,230957200,38100,38100,38100,38100,1
20230914,111500,230919100,38150,38150,38150,38150,0
20230914,111400,230919100,38150,38150,38150,38150,20
20230914,111300,230156100,38150,38150,38150,38150,39
20230914,111200,228668250,38150,38150,38150,38150,3
20230914,111100,228553800,38100,38100,38100,38100,0
20230914,111000,228553800,38100,38100,38100,38100,10
20230914,110900,228172800,38100,38100,38100,38100,10
20230914,110800,227791800,38100,38100,38100,38100,51
20230914,110700,225848700,38100,38050,38100,38050,5
20230914,110600,225658400,38050,38050,38050,38050,0
20230914,110500,225658400,38050,38050,38050,38050,0
20230914,110400,225658400,38050,38100,38100,38050,21
20230914,110300,224858350,38100,38100,38100,38100,0
20230914,110200,224858350,38100,38100,38100,38100,0
20230914,110100,224858350,38100,38100,38100,38100,0
20230914,110000,224858350,38100,38100,38100,38100,0
20230914,105900,224858350,38100,38050,38100,38050,22
20230914,105800,224021200,38050,38050,38050,38050,8
20230914,105700,223716800,38100,38100,38100,38100,0
20230914,105600,223716800,38100,38100,38100,38100,0
20230914,105500,223716800,38100,38100,38100,38100,1
20230914,105400,223678700,38050,38050,38050,38050,0
20230914,105300,223678700,38050,38000,38050,38000,32
20230914,105200,222462100,38050,38050,38050,38050,0
20230914,105100,222462100,38050,38050,38050,38050,1
20230914,105000,222424050,38050,38050,38050,38050,27
20230914,104900,221396700,38050,38050,38050,38050,0
20230914,104800,221396700,38050,38050,38050,38050,0
20230914,104700,221396700,38050,38050,38050,38050,10
20230914,104600,221016200,37950,37950,37950,37950,0
20230914,104500,221016200,37950,37950,37950,37950,0
20230914,104400,221016200,37950,37950,37950,37950,0
20230914,104300,221016200,37950,37950,37950,37950,1
20230914,104200,220978250,38150,38150,38150,38150,0
20230914,104100,220978250,38150,38150,38150,38150,2
20230914,104000,220901950,38150,38150,38150,38150,5
20230914,103900,220711200,38150,38100,38150,38100,51
20230914,103800,218766600,37800,38000,38100,37800,126
20230914,103700,213994050,38000,38000,38000,38000,110
20230914,103600,209814050,38000,38000,38000,38000,0
20230914,103500,209814050,38000,38000,38000,38000,0
20230914,103400,209814050,38000,37900,38000,37900,10
20230914,103300,209434950,38000,37900,38000,37800,28
20230914,103200,208376250,37950,37950,37950,37950,38
20230914,103100,206934150,37950,37950,37950,37950,1
20230914,103000,206896200,37800,37800,37800,37800,10
20230914,102900,206518200,37900,37900,37900,37900,0
20230914,102800,206518200,37900,37950,37950,37900,24
20230914,102700,205607950,37950,37950,37950,37950,0
20230914,102600,205607950,37950,37950,37950,37950,0
20230914,102500,205607950,37950,37950,37950,37950,0
20230914,102400,205607950,37950,37950,37950,37950,0
20230914,102300,205607950,37950,37950,37950,37950,0
20230914,102200,205607950,37950,37950,37950,37950,0
20230914,102100,205607950,37950,37950,37950,37950,0
20230914,102000,205607950,37950,37950,37950,37950,1
20230914,101900,205570000,37900,37900,37950,37900,103
20230914,101800,201666250,37950,37950,37950,37950,5
20230914,101700,201476500,37950,37950,37950,37950,1
20230914,101600,201438550,37900,37950,37950,37900,6
20230914,101500,201211100,37900,37900,37900,37900,33
20230914,101400,199960400,37900,37900,37900,37900,54
20230914,101300,197913800,37900,37900,37900,37900,1
20230914,101200,197875900,37900,37900,37900,37900,1
20230914,101100,197838000,37900,37900,37900,37900,5
20230914,101000,197648500,37900,37900,37900,37900,59
20230914,100900,195412400,37900,37900,37900,37900,49
20230914,100800,193555300,37900,37700,37900,37450,407
20230914,100700,178287750,37900,37800,37900,37800,243
20230914,100600,169088350,37800,37800,37800,37800,0
20230914,100500,169088350,37800,37800,37800,37800,4
20230914,100400,168937150,37800,37800,37800,37800,0
20230914,100300,168937150,37800,37800,37800,37800,1
20230914,100200,168899350,37800,37800,37800,37800,0
20230914,100100,168899350,37800,37800,37800,37800,0
20230914,100000,168899350,37800,37800,37800,37800,0
20230914,095900,168899350,37800,37800,37800,37800,0
20230914,095800,168899350,37800,37800,37800,37800,5
20230914,095700,168710350,37900,37900,37900,37900,0
20230914,095600,168710350,37900,37900,37900,37900,0
20230914,095500,168710350,37900,37900,37900,37900,1
20230914,095400,168672450,37900,37900,37900,37900,24
20230914,095300,167762850,37900,37900,37900,37900,0
20230914,095200,167762850,37900,37900,37900,37900,30
20230914,095100,166625850,37950,37950,37950,37950,0
20230914,095000,166625850,37950,37950,37950,37950,0
20230914,094900,166625850,37950,37700,37950,37550,18
20230914,094800,165949300,37950,37900,37950,37900,3
20230914,094700,165835500,37900,37400,37900,37400,95
20230914,094600,162275400,37550,37400,37550,37400,41
20230914,094500,160741850,37400,37550,37550,37400,550
20230914,094400,140170550,37900,37900,37900,37900,0
20230914,094300,140170550,37900,37900,37900,37900,2
20230914,094200,140094750,37400,37500,37900,37400,349
20230914,094100,127022450,37500,37500,37500,37500,44
20230914,094000,125372450,37450,37500,37500,37450,145
20230914,093900,119940700,37500,37500,37500,37500,2
20230914,093800,119865700,37500,37500,37500,37450,115
20230914,093700,115554600,37500,37500,37500,37450,127
20230914,093600,110794500,37500,37700,37700,37500,794
20230914,093500,80954400,37700,37950,37950,37700,209
20230914,093400,73069100,37950,37950,37950,37950,0
20230914,093300,73069100,37950,37950,37950,37950,15
20230914,093200,72499850,38000,38000,38000,38000,1
20230914,093100,72461850,37700,37750,37750,37700,267
20230914,093000,62394950,37700,37700,37800,37700,80
20230914,092900,59378850,37700,38100,38100,37700,101
20230914,092800,55565850,38100,38100,38100,38100,0
20230914,092700,55565850,38100,38100,38100,38100,0
20230914,092600,55565850,38100,38100,38100,38100,11
20230914,092500,55146750,38100,38100,38100,38100,1
20230914,092400,55108650,37700,37700,37700,37700,29
20230914,092300,54015350,37700,37700,37700,37700,0
20230914,092200,54015350,37700,37900,37900,37700,150
20230914,092100,48342450,37900,37900,37900,37900,0
20230914,092000,48342450,37900,37900,37900,37900,55
20230914,091900,46257950,37850,37900,37900,37850,65
20230914,091800,43795450,38200,38200,38200,38200,10
20230914,091700,43413450,37900,38000,38000,37900,100
20230914,091600,39622900,38000,38000,38000,38000,9
20230914,091500,39280900,38000,38100,38100,38000,91
20230914,091400,35822600,38000,38000,38000,38000,0
20230914,091300,35822600,38000,38000,38000,38000,1
20230914,091200,35784600,37900,37900,37900,37900,50
20230914,091100,33889600,37900,37900,37900,37900,34
20230914,091000,32601000,37900,37900,37900,37900,10
20230914,090900,32222000,37850,37950,37950,37850,144
20230914,090800,26764350,37900,37900,37900,37900,0
20230914,090700,26764350,37900,38000,38000,37900,550
20230914,090600,5888900,38000,38500,38500,38000,125
20230914,090500,1116500,38500,38500,38500,38500,14
20230914,090400,577500,38500,38500,38500,38500,5
20230914,090300,385000,38500,38500,38500,38500,0
20230914,090200,385000,38500,38500,38500,38500,0
20230914,090100,385000,38500,38500,38500,38500,0
20230914,090000,385000,38500,38500,38500,38500,10